カヤックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,359 | 1,368 | 1,309 | 1,329 | -60 | -4.3% | 9,500 |
| 2016/01/08 | 1,363 | 1,395 | 1,340 | 1,389 | +3 | +0.2% | 13,600 |
| 2016/01/07 | 1,405 | 1,407 | 1,365 | 1,386 | -22 | -1.6% | 15,900 |
| 2016/01/06 | 1,424 | 1,454 | 1,407 | 1,408 | -46 | -3.2% | 7,600 |
| 2016/01/05 | 1,440 | 1,454 | 1,404 | 1,454 | ±0 | ±0% | 4,900 |
| 2016/01/04 | 1,460 | 1,497 | 1,439 | 1,454 | -3 | -0.2% | 5,900 |
| 2015/12/30 | 1,426 | 1,461 | 1,426 | 1,457 | +34 | +2.4% | 9,600 |
| 2015/12/29 | 1,419 | 1,480 | 1,408 | 1,423 | -37 | -2.5% | 10,800 |
| 2015/12/28 | 1,374 | 1,473 | 1,374 | 1,460 | +99 | +7.3% | 20,300 |
| 2015/12/25 | 1,400 | 1,404 | 1,361 | 1,361 | -69 | -4.8% | 34,300 |
| 2015/12/24 | 1,450 | 1,450 | 1,400 | 1,430 | -20 | -1.4% | 38,800 |
| 2015/12/22 | 1,477 | 1,477 | 1,432 | 1,450 | -47 | -3.1% | 15,200 |
| 2015/12/21 | 1,500 | 1,500 | 1,432 | 1,497 | -20 | -1.3% | 22,300 |
| 2015/12/18 | 1,521 | 1,534 | 1,494 | 1,517 | -52 | -3.3% | 19,500 |
| 2015/12/17 | 1,594 | 1,594 | 1,510 | 1,569 | -31 | -1.9% | 48,600 |
| 2015/12/16 | 1,431 | 1,610 | 1,431 | 1,600 | +169 | +11.8% | 56,800 |
| 2015/12/15 | 1,425 | 1,474 | 1,425 | 1,431 | -46 | -3.1% | 26,800 |
| 2015/12/14 | 1,441 | 1,480 | 1,427 | 1,477 | -22 | -1.5% | 30,800 |
| 2015/12/11 | 1,481 | 1,499 | 1,450 | 1,499 | -25 | -1.6% | 56,200 |
| 2015/12/10 | 1,540 | 1,545 | 1,519 | 1,524 | -24 | -1.6% | 17,700 |
| 2015/12/09 | 1,592 | 1,592 | 1,547 | 1,548 | -17 | -1.1% | 13,200 |
| 2015/12/08 | 1,575 | 1,599 | 1,561 | 1,565 | -11 | -0.7% | 13,500 |
| 2015/12/07 | 1,561 | 1,610 | 1,560 | 1,576 | +8 | +0.5% | 14,300 |
| 2015/12/04 | 1,595 | 1,595 | 1,552 | 1,568 | -32 | -2% | 28,000 |
| 2015/12/03 | 1,605 | 1,614 | 1,588 | 1,600 | -10 | -0.6% | 26,000 |
| 2015/12/02 | 1,607 | 1,619 | 1,601 | 1,610 | -10 | -0.6% | 6,000 |
| 2015/12/01 | 1,601 | 1,635 | 1,601 | 1,620 | +19 | +1.2% | 11,600 |
| 2015/11/30 | 1,615 | 1,615 | 1,601 | 1,601 | -29 | -1.8% | 14,500 |
| 2015/11/27 | 1,649 | 1,649 | 1,600 | 1,630 | -15 | -0.9% | 26,500 |
| 2015/11/26 | 1,650 | 1,657 | 1,639 | 1,645 | -12 | -0.7% | 18,600 |
| 2015/11/25 | 1,680 | 1,680 | 1,652 | 1,657 | -23 | -1.4% | 16,400 |
| 2015/11/24 | 1,683 | 1,685 | 1,662 | 1,680 | -5 | -0.3% | 18,000 |
| 2015/11/20 | 1,681 | 1,690 | 1,666 | 1,685 | +20 | +1.2% | 14,900 |
| 2015/11/19 | 1,656 | 1,679 | 1,656 | 1,665 | +15 | +0.9% | 17,500 |
| 2015/11/18 | 1,670 | 1,670 | 1,650 | 1,650 | -21 | -1.3% | 34,500 |
| 2015/11/17 | 1,715 | 1,723 | 1,671 | 1,671 | -39 | -2.3% | 38,900 |
| 2015/11/16 | 1,720 | 1,747 | 1,686 | 1,710 | -117 | -6.4% | 69,700 |
| 2015/11/13 | 1,760 | 1,840 | 1,740 | 1,827 | +78 | +4.5% | 50,200 |
| 2015/11/12 | 1,730 | 1,749 | 1,730 | 1,749 | +12 | +0.7% | 8,900 |
| 2015/11/11 | 1,729 | 1,743 | 1,721 | 1,737 | +7 | +0.4% | 7,500 |
| 2015/11/10 | 1,726 | 1,749 | 1,717 | 1,730 | +4 | +0.2% | 7,600 |
| 2015/11/09 | 1,712 | 1,739 | 1,703 | 1,726 | +15 | +0.9% | 9,100 |
| 2015/11/06 | 1,702 | 1,738 | 1,702 | 1,711 | -18 | -1% | 13,000 |
| 2015/11/05 | 1,744 | 1,753 | 1,710 | 1,729 | -15 | -0.9% | 13,300 |
| 2015/11/04 | 1,783 | 1,798 | 1,727 | 1,744 | -16 | -0.9% | 13,900 |
| 2015/11/02 | 1,730 | 1,760 | 1,701 | 1,760 | +6 | +0.3% | 7,600 |
| 2015/10/30 | 1,750 | 1,760 | 1,741 | 1,754 | -3 | -0.2% | 14,900 |
| 2015/10/29 | 1,765 | 1,772 | 1,738 | 1,757 | +8 | +0.5% | 13,100 |
| 2015/10/28 | 1,730 | 1,750 | 1,715 | 1,749 | +15 | +0.9% | 9,500 |
| 2015/10/27 | 1,770 | 1,775 | 1,734 | 1,734 | -41 | -2.3% | 18,700 |
2351～
2400
件表示中 / 2604件
類似銘柄と比較する
現在ご覧いただいている「カヤック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カヤック | 46,100円 | +13.6% | +28.9% | 0.85% | 18.57倍 | 1.28倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| スカラ | 42,500円 | +7.6% | -18.5% | 4.00% | 17.99倍 | 1.54倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| 昭和システム | 154,900円 | +2.2% | +2.2% | 3.55% | 9.93倍 | 1.24倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| グロースエクス | 219,400円 | +13.8% | +21.3% | 0.00% | 15.92倍 | 2.45倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ＲＯＸＸ | 100,700円 | +30.0% | - | 0.00% | 6.34倍 | 71.83倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
チャート関連のコラム
